Rigetti Computing, Inc. (RGTIW) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RGTIW Historical Return
If you invested $1000 in Rigetti Computing, Inc. (RGTIW) since IPO date, it would be worth $8,766.67 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7,811.88, while $1000 invested 1 year ago would be worth $1,442.41. This corresponds to total returns of 776.67%, 681.19%, 44.24%, respectively, with annualized returns of 50.2%, 50.85%, 44.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RGTIW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.16 | 7.89 | 7.89 | 7.97 | 7.15 | 76,829 |
| August 20, 2026 | 7.27 | 6.69 | 6.69 | 7.27 | 6.5 | 74,243 |
| August 19, 2026 | 7.84 | 7.29 | 7.29 | 7.88 | 7.08 | 51,026 |
| August 18, 2026 | 7.94 | 7.88 | 7.88 | 8.44 | 7.81 | 43,104 |
| August 17, 2026 | 8.51 | 8.45 | 8.45 | 8.76 | 8.31 | 33,189 |
| August 14, 2026 | 8.54 | 8.6 | 8.6 | 8.9 | 8.53 | 35,455 |
| August 13, 2026 | 7.82 | 8.56 | 8.56 | 8.94 | 7.82 | 59,051 |
| August 12, 2026 | 8.1 | 8.25 | 8.25 | 8.48 | 7.84 | 65,706 |
| August 11, 2026 | 7.7 | 7.97 | 7.97 | 8.27 | 7.64 | 66,503 |
| August 10, 2026 | 7.94 | 7.7 | 7.7 | 8.19 | 7.61 | 43,839 |
| August 07, 2026 | 6.62 | 8.02 | 8.02 | 8.02 | 6.62 | 151,064 |
| August 06, 2026 | 6.65 | 6.64 | 6.64 | 7.2 | 6.43 | 57,597 |
| August 05, 2026 | 6.88 | 6.83 | 6.83 | 7.25 | 6.79 | 41,433 |
| August 04, 2026 | 6.92 | 7.25 | 7.25 | 7.35 | 6.8 | 214,112 |
| August 03, 2026 | 5.83 | 6.35 | 6.35 | 6.55 | 5.83 | 94,786 |
| July 31, 2026 | 6 | 5.75 | 5.75 | 6.25 | 5.65 | 71,750 |
| July 30, 2026 | 5.08 | 5.71 | 5.71 | 5.76 | 5.02 | 116,526 |
| July 29, 2026 | 5.32 | 4.7 | 4.7 | 5.4 | 4.62 | 138,370 |
| July 28, 2026 | 6.24 | 5.46 | 5.46 | 6.24 | 5.05 | 90,389 |
| July 27, 2026 | 6.09 | 6.29 | 6.29 | 6.99 | 5.77 | 127,361 |
| July 24, 2026 | 5.81 | 5.36 | 5.36 | 5.81 | 5.26 | 49,553 |
| July 23, 2026 | 5.75 | 5.8 | 5.8 | 6.3 | 5.67 | 94,033 |
| July 22, 2026 | 5.98 | 6.12 | 6.12 | 6.29 | 5.98 | 90,449 |
| July 21, 2026 | 5.8 | 6.19 | 6.19 | 6.3 | 5.76 | 127,204 |
| July 20, 2026 | 5.94 | 5.49 | 5.49 | 5.94 | 5.42 | 32,506 |
| July 17, 2026 | 5.39 | 5.44 | 5.44 | 5.85 | 5.11 | 149,691 |
| July 16, 2026 | 6 | 5.55 | 5.55 | 6.36 | 5.48 | 112,473 |
| July 15, 2026 | 7.23 | 6.53 | 6.53 | 7.23 | 6.11 | 73,434 |
| July 14, 2026 | 6.96 | 7.1 | 7.1 | 7.1 | 6.58 | 64,408 |
| July 13, 2026 | 7 | 6.32 | 6.32 | 7 | 6.2 | 112,581 |
| July 10, 2026 | 7.26 | 7.06 | 7.06 | 7.56 | 6.94 | 55,605 |
| July 09, 2026 | 7.73 | 7.29 | 7.29 | 7.75 | 7.25 | 70,282 |
| July 08, 2026 | 6.98 | 7.57 | 7.57 | 7.7 | 6.98 | 55,701 |
| July 07, 2026 | 7.86 | 7.35 | 7.35 | 7.9 | 6.98 | 88,096 |
| July 06, 2026 | 7.73 | 8.21 | 8.21 | 8.61 | 7.73 | 51,784 |
| July 02, 2026 | 8.5 | 8.01 | 8.01 | 9.1 | 7.6 | 129,472 |
| July 01, 2026 | 8.63 | 8.35 | 8.35 | 9.27 | 8.3 | 41,291 |
| June 30, 2026 | 8.8 | 8.96 | 8.96 | 9.28 | 8.49 | 51,898 |
| June 29, 2026 | 8.77 | 9.03 | 9.03 | 9.29 | 8 | 89,694 |
| June 26, 2026 | 8 | 8.2 | 8.2 | 8.68 | 7.89 | 70,201 |
| June 25, 2026 | 9.66 | 8.36 | 8.36 | 9.82 | 8.3 | 97,964 |
| June 24, 2026 | 9.9 | 9.09 | 9.09 | 9.91 | 8.7 | 198,166 |
| June 23, 2026 | 9.62 | 10.26 | 10.26 | 11.39 | 9.62 | 127,882 |
| June 22, 2026 | 10 | 10.25 | 10.25 | 11.28 | 9.63 | 102,842 |
| June 18, 2026 | 9.86 | 10.35 | 10.35 | 10.56 | 9 | 84,895 |
| June 17, 2026 | 10.33 | 9.56 | 9.56 | 10.66 | 9.53 | 106,629 |
| June 16, 2026 | 11 | 9.82 | 9.82 | 11.41 | 9.69 | 253,892 |
| June 15, 2026 | 11.5 | 11.74 | 11.74 | 12.23 | 11.5 | 283,689 |
| June 12, 2026 | 10.29 | 10.59 | 10.59 | 11.35 | 9.98 | 155,014 |
| June 11, 2026 | 9.45 | 10.29 | 10.29 | 10.75 | 8.9 | 212,337 |
| June 10, 2026 | 9.4 | 9.07 | 9.07 | 10.45 | 8.94 | 113,581 |
| June 09, 2026 | 11.67 | 9.4 | 9.4 | 11.8 | 8.5 | 272,389 |
| June 08, 2026 | 10.99 | 11.06 | 11.06 | 11.96 | 10.53 | 230,601 |
| June 05, 2026 | 12.5 | 10.18 | 10.18 | 12.5 | 9.79 | 285,746 |
| June 04, 2026 | 12.21 | 13.44 | 13.44 | 14.1 | 12.21 | 223,210 |
| June 03, 2026 | 26.25 | 13.31 | 13.31 | 26.25 | 12.94 | 278,639 |
| June 02, 2026 | 14.11 | 15.75 | 15.75 | 16 | 14.11 | 209,662 |
| June 01, 2026 | 13.53 | 14.58 | 14.58 | 15.43 | 13.35 | 243,031 |
| May 29, 2026 | 15.58 | 14.55 | 14.55 | 15.58 | 13.51 | 236,359 |
| May 28, 2026 | 13.31 | 15.79 | 15.79 | 16.25 | 13.02 | 347,998 |
AD
